GraniteShares 3x Long Tesla Daily ETP - 3LTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.5	2.61	2.61	2.62	2.46	82,941
August 15, 2025	2.73	2.61	2.61	2.77	2.58	64,936
August 14, 2025	2.78	2.59	2.59	2.82	2.55	150,540
August 13, 2025	2.85	2.81	2.81	2.99	2.74	665,958
August 12, 2025	2.78	2.72	2.72	2.92	2.62	484,546
August 11, 2025	2.65	2.87	2.87	2.87	2.6	563,534
August 08, 2025	2.37	2.63	2.63	2.68	2.23	1.95M
August 07, 2025	2.37	2.32	2.32	2.42	2.3	198,877
August 06, 2025	2.23	2.34	2.34	2.35	2.09	224,001
August 05, 2025	2.14	2.1	2.1	2.23	2.09	130,996
August 04, 2025	2.07	2.09	2.09	2.21	2.01	293,625
August 01, 2025	2.22	2.11	2.11	2.22	1.94	368,671
July 31, 2025	2.41	2.23	2.23	2.49	2.22	121,620
July 30, 2025	2.49	2.36	2.36	2.49	2.35	73,395
July 29, 2025	2.57	2.38	2.38	2.59	2.34	214,907
July 28, 2025	2.37	2.56	2.56	2.6	2.35	402,879
July 25, 2025	2.13	2.37	2.37	2.4	2.04	383,444
July 24, 2025	2.2	2.07	2.07	2.33	2	1.01M
July 23, 2025	2.76	2.78	2.78	2.8	2.63	291,655
July 22, 2025	2.63	2.69	2.69	2.73	2.5	67,726
July 21, 2025	2.78	2.68	2.68	2.9	2.64	304,151
July 18, 2025	2.52	2.67	2.67	2.72	2.47	181,812
July 17, 2025	2.56	2.51	2.51	2.6	2.49	112,364
July 16, 2025	2.3	2.48	2.48	2.51	2.19	192,542
July 15, 2025	2.54	2.39	2.39	2.54	2.32	119,142
July 14, 2025	2.37	2.4	2.4	2.59	2.34	256,354
July 11, 2025	2.35	2.26	2.26	2.35	2.2	175,724
July 10, 2025	2.14	2.22	2.22	2.27	2.01	259,117
July 09, 2025	2.01	2.03	2.03	2.1	1.97	275,328
July 08, 2025	2.05	2.12	2.12	2.18	1.99	259,977
July 07, 2025	2.04	1.97	1.97	2.12	1.87	895,905
July 04, 2025	2.41	2.37	2.37	2.51	2.3	65,966
July 03, 2025	2.52	2.53	2.53	2.6	2.4	273,996
July 02, 2025	2.25	2.45	2.45	2.66	2.15	1.55M
July 01, 2025	2.1	2.2	2.2	2.29	1.98	2.05M
June 30, 2025	2.9	2.68	2.68	2.9	2.57	257,370
June 27, 2025	2.86	2.77	2.77	2.86	2.64	121,745
June 26, 2025	2.79	2.86	2.86	2.91	2.7	168,111
June 25, 2025	3.2	2.77	2.77	3.29	2.63	342,264
June 24, 2025	3.62	3.27	3.27	3.72	3.16	285,567
June 23, 2025	2.78	3.53	3.53	3.63	2.76	408,784
June 20, 2025	2.82	2.74	2.74	3.05	2.69	102,231
June 19, 2025	2.74	2.66	2.66	2.83	2.65	70,444
June 18, 2025	2.75	2.86	2.86	2.88	2.61	135,387
June 17, 2025	2.94	2.75	2.75	2.95	2.73	149,762
June 16, 2025	2.98	2.99	2.99	3.07	2.91	124,795
June 13, 2025	2.77	2.73	2.73	2.77	2.47	191,813
June 12, 2025	2.93	2.91	2.91	3.02	2.69	172,844
June 11, 2025	2.9	3.07	3.07	3.2	2.9	235,301
June 10, 2025	2.54	2.75	2.75	2.78	2.54	308,888
June 09, 2025	2.2	2.18	2.18	2.33	1.93	392,023
June 06, 2025	2.34	2.4	2.4	2.45	2.14	1.24M
June 05, 2025	3.74	3.38	3.38	3.78	3.06	304,907
June 04, 2025	4.37	3.73	3.73	4.37	3.55	279,779
June 03, 2025	3.9	4.38	4.38	4.41	3.87	71,489
June 02, 2025	4.07	3.87	3.87	4.29	3.76	270,746
May 30, 2025	4.67	4.75	4.75	4.92	4.47	156,069
May 29, 2025	5.22	4.93	4.93	5.22	4.75	185,060
May 28, 2025	4.96	4.89	4.89	5.05	4.74	166,988
May 27, 2025	4.28	4.64	4.64	4.71	4.28	358,502

GraniteShares 3x Long Tesla Daily ETP (3LTS.L) LSE